Hilltop Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2026	38.01	38.84	37.71	38.53	38.53	2.04%	261,310
Sep 1, 2026	37.93	38.20	37.66	37.76	37.76	-0.76%	214,129
Aug 31, 2026	38.41	38.45	37.92	38.05	38.05	-1.17%	247,950
Aug 28, 2026	38.72	39.00	38.44	38.50	38.50	-0.18%	202,886
Aug 27, 2026	38.49	38.57	38.12	38.57	38.57	-0.18%	202,585
Aug 26, 2026	38.60	38.79	38.37	38.64	38.64	0.34%	204,373
Aug 25, 2026	38.78	38.82	38.42	38.51	38.51	-0.41%	186,501
Aug 24, 2026	38.83	39.21	38.67	38.67	38.67	-0.03%	256,874
Aug 21, 2026	38.80	39.02	38.33	38.68	38.68	0.13%	227,160
Aug 20, 2026	38.29	38.79	38.17	38.63	38.63	0.36%	190,013
Aug 19, 2026	39.19	39.30	38.40	38.49	38.49	-1.31%	237,694
Aug 18, 2026	39.56	39.63	38.66	39.00	39.00	-0.84%	237,301
Aug 17, 2026	39.34	39.81	39.21	39.33	39.33	-0.68%	189,331
Aug 14, 2026	39.65	40.01	39.47	39.60	39.60	-0.48%	157,237
Aug 13, 2026	39.50	39.79	39.39	39.79	39.79	1.09%	212,671
Aug 12, 2026	39.11	39.49	39.01	39.36	39.36	0.56%	165,269
Aug 11, 2026	38.87	39.37	38.77	39.14	39.14	0.95%	178,659
Aug 10, 2026	38.68	39.16	38.36	38.77	38.77	-0.69%	209,464
Aug 7, 2026	38.90	39.35	38.34	39.04	39.04	-0.20%	163,834
Aug 6, 2026	39.77	39.94	39.29	39.34	39.12	-1.11%	213,996
Aug 5, 2026	40.25	40.25	39.59	39.78	39.56	-0.55%	242,063
Aug 4, 2026	39.80	40.37	39.36	40.00	39.78	0.60%	312,829
Aug 3, 2026	39.71	40.25	39.50	39.76	39.54	0.81%	289,494
Jul 31, 2026	39.37	39.72	39.16	39.44	39.22	0.15%	248,590
Jul 30, 2026	39.76	39.94	39.35	39.38	39.16	-0.38%	225,403
Jul 29, 2026	39.67	40.09	39.37	39.53	39.31	-0.70%	318,410
Jul 28, 2026	38.91	39.85	38.87	39.81	39.59	3.38%	291,659
Jul 27, 2026	39.33	39.43	38.45	38.51	38.29	-1.46%	277,586
Jul 24, 2026	39.09	40.34	38.93	39.08	38.86	3.00%	410,267
Jul 23, 2026	37.67	37.94	37.35	37.94	37.73	-0.52%	343,579
Jul 22, 2026	38.34	38.34	37.80	38.14	37.93	-0.37%	222,606
Jul 21, 2026	38.07	38.39	37.78	38.28	38.07	0.10%	222,345
Jul 20, 2026	38.71	38.78	38.21	38.24	38.03	-1.14%	183,433
Jul 17, 2026	39.14	39.45	38.40	38.68	38.46	-1.85%	263,468
Jul 16, 2026	38.77	39.77	38.68	39.41	39.19	1.81%	301,794
Jul 15, 2026	38.42	39.01	38.20	38.71	38.49	1.12%	229,450
Jul 14, 2026	38.23	38.49	38.15	38.28	38.07	0.21%	226,026
Jul 13, 2026	38.35	38.38	38.00	38.20	37.99	-0.26%	157,212
Jul 10, 2026	38.08	38.44	38.06	38.30	38.09	0.68%	151,971
Jul 9, 2026	37.63	38.24	37.60	38.04	37.83	1.01%	262,771
Jul 8, 2026	38.33	38.33	37.44	37.66	37.45	-2.13%	213,986
Jul 7, 2026	38.88	38.97	38.42	38.48	38.26	-0.31%	183,090
Jul 6, 2026	38.63	39.13	38.42	38.60	38.38	-0.57%	245,017
Jul 2, 2026	39.46	39.55	38.52	38.82	38.60	-1.40%	168,103
Jul 1, 2026	38.97	39.67	37.89	39.37	39.15	1.52%	316,364
Jun 30, 2026	38.95	39.12	38.39	38.78	38.56	-0.69%	238,613
Jun 29, 2026	39.59	39.65	38.95	39.05	38.83	-2.23%	310,405
Jun 26, 2026	39.70	39.94	39.07	39.94	39.72	1.34%	766,565
Jun 25, 2026	39.01	39.61	38.32	39.41	39.19	0.59%	248,937
Jun 24, 2026	38.58	39.39	38.27	39.18	38.96	1.29%	263,753